Tah Hsin Industrial Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	64.900	65.000	64.500	64.700	64.700	86,732
2026-01-16	64.100	65.500	64.000	65.000	65.000	56,693
2026-01-15	63.900	64.100	63.900	63.900	63.900	82,000
2026-01-14	63.800	63.900	63.800	63.800	63.800	16,000
2026-01-13	64.500	64.500	63.800	63.900	63.900	19,000
2026-01-12	64.000	64.000	63.700	63.900	63.900	29,000
2026-01-09	64.100	64.100	63.800	63.900	63.900	70,040
2026-01-08	64.400	64.400	64.000	64.100	64.100	4,180
2026-01-07	63.900	64.400	63.900	63.900	63.900	76,050
2026-01-06	63.700	64.200	63.700	64.000	64.000	25,000
2026-01-05	64.000	64.300	64.000	64.200	64.200	15,222
2026-01-02	64.200	64.500	64.200	64.400	64.400	4,000
2025-12-31	64.100	64.500	63.900	64.500	64.500	7,444
2025-12-30	63.900	64.300	62.500	64.300	64.300	28,002
2025-12-29	64.000	64.000	63.900	63.900	63.900	10,191
2025-12-26	64.200	64.200	63.900	64.000	64.000	16,000
2025-12-24	64.200	64.200	64.200	64.200	64.200	5,816
2025-12-23	64.200	64.200	64.200	64.200	64.200	4,000
2025-12-22	64.200	64.200	64.200	64.200	64.200	1,000
2025-12-19	64.200	64.200	64.000	64.100	64.100	5,569
2025-12-18	64.200	64.200	64.100	64.100	64.100	5,196
2025-12-17	64.700	64.700	64.100	64.200	64.200	10,078
2025-12-16	64.100	64.800	64.100	64.800	64.800	3,000
2025-12-15	64.600	64.700	64.500	64.500	64.500	8,000
2025-12-12	65.100	65.100	64.100	64.300	64.300	37,000
2025-12-11	64.600	64.600	64.300	64.300	64.300	54,000
2025-12-10	64.800	64.800	64.400	64.500	64.500	4,000
2025-12-09	64.700	64.900	64.400	64.800	64.800	53,050
2025-12-08	64.900	65.400	64.200	65.400	65.400	51,144
2025-12-05	64.800	65.000	64.800	65.000	65.000	2,000
2025-12-04	65.800	65.800	65.000	65.400	65.400	28,000
2025-12-03	65.100	65.500	64.900	65.500	65.500	15,130
2025-12-02	64.800	65.200	64.500	65.100	65.100	108,119
2025-12-01	64.700	64.900	64.300	64.800	64.800	9,000
2025-11-28	64.700	64.700	64.600	64.600	64.600	2,000
2025-11-27	64.900	64.900	64.700	64.700	64.700	5,327
2025-11-26	64.900	65.300	64.800	64.900	64.900	8,029
2025-11-25	64.800	64.800	64.400	64.400	64.400	2,000
2025-11-24	64.500	64.800	64.500	64.800	64.800	6,000
2025-11-21	64.900	65.000	64.300	64.800	64.800	11,000
2025-11-20	64.800	64.900	64.400	64.900	64.900	6,000
2025-11-19	64.500	64.500	64.400	64.500	64.500	11,000
2025-11-18	64.500	64.800	64.300	64.600	64.600	31,000
2025-11-17	64.300	64.800	64.300	64.600	64.600	23,000
2025-11-14	64.100	64.300	64.000	64.200	64.200	21,000
2025-11-13	64.300	64.700	64.200	64.500	64.500	9,001
2025-11-12	64.200	64.600	64.200	64.200	64.200	9,004
2025-11-11	64.500	64.800	64.300	64.300	64.300	5,000
2025-11-10	64.300	64.600	64.300	64.500	64.500	20,001
2025-11-07	64.800	64.800	64.600	64.600	64.600	3,150
2025-11-06	63.800	63.800	63.800	63.800	63.800	2,092
2025-11-05	63.700	63.800	63.700	63.800	63.800	8,011
2025-11-04	64.100	64.100	64.000	64.000	64.000	3,000
2025-11-03	64.400	64.400	64.100	64.100	64.100	2,110
2025-10-31	64.000	64.100	63.800	64.100	64.100	9,247
2025-10-30	64.400	64.500	64.100	64.500	64.500	8,010
2025-10-29	64.800	64.800	64.800	64.800	64.800	0
2025-10-28	64.800	64.800	64.800	64.800	64.800	1,000
2025-10-27	65.200	65.200	64.500	64.700	64.700	11,296
2025-10-23	64.700	64.700	64.300	64.600	64.600	20,004

← NewerPage 4 of 21 · 1,205 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-14	3.5000 TWD
2022-09-05	2.5000 TWD
2022-04-15	2.5000 TWD
2021-12-09	2.0378 TWD
2021-08-31	2.0000 TWD
2021-07-01	4.0000 TWD
2020-11-27	4.0000 TWD
2020-10-15	2.1000 TWD
2020-06-19	3.6500 TWD
2019-07-01	1.2000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.